8038 東都水産(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 1997-12-29 | 139 | 150 | 135 | 150 | 11,000 | 1,500 |
| 1997-12-26 | 146 | 146 | 140 | 145 | 35,000 | 1,450 |
| 1997-12-25 | 150 | 155 | 150 | 155 | 34,000 | 1,550 |
| 1997-12-24 | 145 | 145 | 131 | 145 | 62,000 | 1,450 |
| 1997-12-22 | 160 | 160 | 150 | 150 | 218,000 | 1,500 |
| 1997-12-19 | 185 | 185 | 160 | 160 | 65,000 | 1,600 |
| 1997-12-18 | 185 | 185 | 185 | 185 | 25,000 | 1,850 |
| 1997-12-17 | 185 | 186 | 185 | 185 | 55,000 | 1,850 |
| 1997-12-16 | 191 | 192 | 185 | 185 | 23,000 | 1,850 |
| 1997-12-15 | 195 | 195 | 195 | 195 | 8,000 | 1,950 |
| 1997-12-12 | 201 | 202 | 200 | 200 | 28,000 | 2,000 |
| 1997-12-11 | 209 | 209 | 205 | 205 | 10,000 | 2,050 |
| 1997-12-10 | 211 | 211 | 190 | 205 | 48,000 | 2,050 |
| 1997-12-09 | 227 | 227 | 227 | 227 | 29,000 | 2,270 |
| 1997-12-08 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 1997-12-05 | 210 | 210 | 205 | 205 | 29,000 | 2,050 |
| 1997-12-04 | 211 | 216 | 210 | 210 | 6,000 | 2,100 |
| 1997-12-03 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1997-12-02 | 214 | 214 | 211 | 211 | 4,000 | 2,110 |
| 1997-12-01 | 214 | 214 | 210 | 214 | 4,000 | 2,140 |
| 1997-11-28 | 203 | 204 | 202 | 204 | 52,000 | 2,040 |
| 1997-11-27 | 203 | 208 | 203 | 204 | 55,000 | 2,040 |
| 1997-11-26 | 210 | 210 | 204 | 204 | 11,000 | 2,040 |
| 1997-11-25 | 235 | 235 | 235 | 235 | 13,000 | 2,350 |
| 1997-11-21 | 220 | 223 | 220 | 220 | 31,000 | 2,200 |
| 1997-11-20 | 210 | 218 | 210 | 218 | 22,000 | 2,180 |
| 1997-11-19 | 225 | 225 | 210 | 220 | 9,000 | 2,200 |
| 1997-11-18 | 245 | 245 | 220 | 220 | 17,000 | 2,200 |
| 1997-11-17 | 245 | 245 | 245 | 245 | 5,000 | 2,450 |
| 1997-11-14 | 240 | 250 | 240 | 250 | 10,000 | 2,500 |
| 1997-11-13 | 231 | 231 | 230 | 230 | 4,000 | 2,300 |
| 1997-11-12 | 255 | 255 | 241 | 241 | 6,000 | 2,410 |
| 1997-11-11 | 249 | 256 | 249 | 256 | 2,000 | 2,560 |
| 1997-11-10 | 250 | 250 | 249 | 250 | 4,000 | 2,500 |
| 1997-11-07 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 1997-11-06 | 270 | 279 | 270 | 270 | 24,000 | 2,700 |
| 1997-11-05 | 270 | 275 | 270 | 270 | 4,000 | 2,700 |
| 1997-11-04 | 275 | 279 | 270 | 270 | 7,000 | 2,700 |
| 1997-10-31 | 259 | 264 | 258 | 264 | 12,000 | 2,640 |
| 1997-10-30 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 1997-10-28 | 254 | 258 | 254 | 258 | 6,000 | 2,580 |
| 1997-10-27 | 263 | 263 | 255 | 263 | 13,000 | 2,630 |
| 1997-10-24 | 260 | 260 | 258 | 258 | 9,000 | 2,580 |
| 1997-10-23 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 1997-10-22 | 241 | 250 | 240 | 250 | 11,000 | 2,500 |
| 1997-10-21 | 230 | 240 | 230 | 240 | 6,000 | 2,400 |
| 1997-10-20 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1997-10-16 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1997-10-15 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 1997-10-14 | 225 | 225 | 225 | 225 | 7,000 | 2,250 |
| 1997-10-13 | 220 | 220 | 220 | 220 | 12,000 | 2,200 |
| 1997-10-09 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 1997-10-08 | 233 | 233 | 224 | 225 | 5,000 | 2,250 |
| 1997-10-07 | 210 | 235 | 210 | 235 | 27,000 | 2,350 |
| 1997-10-06 | 216 | 216 | 210 | 210 | 10,000 | 2,100 |
| 1997-10-03 | 207 | 215 | 206 | 206 | 20,000 | 2,060 |
| 1997-10-02 | 214 | 214 | 207 | 207 | 21,000 | 2,070 |
| 1997-10-01 | 215 | 215 | 200 | 214 | 21,000 | 2,140 |
| 1997-09-30 | 215 | 215 | 215 | 215 | 26,000 | 2,150 |
| 1997-09-29 | 225 | 226 | 215 | 215 | 19,000 | 2,150 |
| 1997-09-26 | 243 | 243 | 230 | 230 | 14,000 | 2,300 |
| 1997-09-25 | 245 | 248 | 245 | 245 | 34,000 | 2,450 |
| 1997-09-24 | 251 | 251 | 245 | 245 | 9,000 | 2,450 |
| 1997-09-22 | 253 | 255 | 250 | 250 | 25,000 | 2,500 |
| 1997-09-19 | 250 | 252 | 250 | 252 | 10,000 | 2,520 |
| 1997-09-18 | 253 | 253 | 250 | 250 | 14,000 | 2,500 |
| 1997-09-17 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1997-09-16 | 250 | 262 | 250 | 262 | 8,000 | 2,620 |
| 1997-09-12 | 253 | 254 | 253 | 253 | 16,000 | 2,530 |
| 1997-09-11 | 264 | 264 | 263 | 263 | 2,000 | 2,630 |
| 1997-09-10 | 265 | 265 | 265 | 265 | 17,000 | 2,650 |
| 1997-09-09 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1997-09-08 | 272 | 272 | 264 | 264 | 30,000 | 2,640 |
| 1997-09-05 | 279 | 279 | 272 | 272 | 21,000 | 2,720 |
| 1997-09-04 | 277 | 279 | 277 | 279 | 3,000 | 2,790 |
| 1997-09-03 | 271 | 284 | 271 | 277 | 30,000 | 2,770 |
| 1997-09-02 | 273 | 273 | 270 | 270 | 39,000 | 2,700 |
| 1997-09-01 | 277 | 277 | 274 | 274 | 7,000 | 2,740 |
| 1997-08-29 | 273 | 277 | 273 | 277 | 5,000 | 2,770 |
| 1997-08-28 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1997-08-26 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 1997-08-25 | 297 | 297 | 296 | 296 | 11,000 | 2,960 |
| 1997-08-22 | 273 | 278 | 273 | 273 | 8,000 | 2,730 |
| 1997-08-21 | 268 | 272 | 268 | 268 | 17,000 | 2,680 |
| 1997-08-20 | 285 | 285 | 261 | 261 | 31,000 | 2,610 |
| 1997-08-19 | 290 | 290 | 290 | 290 | 7,000 | 2,900 |
| 1997-08-18 | 290 | 299 | 290 | 290 | 14,000 | 2,900 |
| 1997-08-15 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1997-08-14 | 286 | 286 | 285 | 285 | 5,000 | 2,850 |
| 1997-08-13 | 280 | 283 | 280 | 283 | 3,000 | 2,830 |
| 1997-08-12 | 270 | 280 | 270 | 280 | 19,000 | 2,800 |
| 1997-08-11 | 270 | 270 | 265 | 265 | 9,000 | 2,650 |
| 1997-08-08 | 271 | 272 | 269 | 270 | 49,000 | 2,700 |
| 1997-08-07 | 290 | 290 | 271 | 271 | 39,000 | 2,710 |
| 1997-08-06 | 301 | 301 | 297 | 297 | 9,000 | 2,970 |
| 1997-08-05 | 315 | 315 | 302 | 302 | 10,000 | 3,020 |
| 1997-08-04 | 301 | 310 | 300 | 310 | 5,000 | 3,100 |
| 1997-08-01 | 301 | 301 | 301 | 301 | 7,000 | 3,010 |
| 1997-07-31 | 327 | 327 | 321 | 325 | 13,000 | 3,250 |
| 1997-07-30 | 329 | 330 | 329 | 329 | 10,000 | 3,290 |
| 1997-07-29 | 332 | 332 | 330 | 330 | 13,000 | 3,300 |
| 1997-07-28 | 330 | 336 | 330 | 330 | 29,000 | 3,300 |
| 1997-07-25 | 340 | 340 | 330 | 330 | 7,000 | 3,300 |
| 1997-07-24 | 331 | 334 | 331 | 334 | 23,000 | 3,340 |
| 1997-07-23 | 332 | 334 | 331 | 331 | 17,000 | 3,310 |
| 1997-07-22 | 333 | 333 | 333 | 333 | 5,000 | 3,330 |
| 1997-07-18 | 330 | 333 | 330 | 333 | 6,000 | 3,330 |
| 1997-07-17 | 331 | 331 | 330 | 331 | 14,000 | 3,310 |
| 1997-07-15 | 336 | 336 | 331 | 331 | 45,000 | 3,310 |
| 1997-07-14 | 333 | 333 | 331 | 331 | 21,000 | 3,310 |
| 1997-07-11 | 331 | 331 | 331 | 331 | 5,000 | 3,310 |
| 1997-07-10 | 333 | 333 | 331 | 331 | 42,000 | 3,310 |
| 1997-07-09 | 331 | 333 | 330 | 331 | 38,000 | 3,310 |
| 1997-07-08 | 335 | 335 | 331 | 331 | 15,000 | 3,310 |
| 1997-07-07 | 335 | 340 | 331 | 340 | 9,000 | 3,400 |
| 1997-07-04 | 337 | 337 | 335 | 336 | 4,000 | 3,360 |
| 1997-07-03 | 345 | 345 | 336 | 340 | 28,000 | 3,400 |
| 1997-07-02 | 355 | 355 | 348 | 348 | 3,000 | 3,480 |
| 1997-07-01 | 350 | 350 | 345 | 350 | 11,000 | 3,500 |
| 1997-06-30 | 355 | 355 | 345 | 345 | 17,000 | 3,450 |
| 1997-06-27 | 348 | 350 | 348 | 350 | 27,000 | 3,500 |
| 1997-06-26 | 350 | 355 | 350 | 350 | 9,000 | 3,500 |
| 1997-06-25 | 350 | 350 | 350 | 350 | 11,000 | 3,500 |
| 1997-06-24 | 353 | 353 | 350 | 350 | 5,000 | 3,500 |
| 1997-06-23 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 1997-06-20 | 353 | 353 | 350 | 350 | 16,000 | 3,500 |
| 1997-06-19 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1997-06-18 | 340 | 350 | 340 | 350 | 15,000 | 3,500 |
| 1997-06-17 | 351 | 351 | 350 | 350 | 13,000 | 3,500 |
| 1997-06-16 | 352 | 355 | 351 | 351 | 13,000 | 3,510 |
| 1997-06-13 | 351 | 351 | 351 | 351 | 6,000 | 3,510 |
| 1997-06-12 | 350 | 350 | 340 | 341 | 38,000 | 3,410 |
| 1997-06-11 | 340 | 350 | 340 | 350 | 8,000 | 3,500 |
| 1997-06-10 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1997-06-09 | 342 | 344 | 336 | 336 | 18,000 | 3,360 |
| 1997-06-06 | 342 | 342 | 341 | 342 | 33,000 | 3,420 |
| 1997-06-05 | 350 | 350 | 345 | 345 | 13,000 | 3,450 |
| 1997-06-04 | 358 | 358 | 350 | 350 | 17,000 | 3,500 |
| 1997-06-03 | 356 | 356 | 356 | 356 | 1,000 | 3,560 |
| 1997-06-02 | 361 | 361 | 361 | 361 | 15,000 | 3,610 |
| 1997-05-30 | 350 | 368 | 350 | 361 | 23,000 | 3,610 |
| 1997-05-29 | 345 | 345 | 342 | 342 | 26,000 | 3,420 |
| 1997-05-28 | 347 | 349 | 340 | 340 | 27,000 | 3,400 |
| 1997-05-27 | 352 | 352 | 346 | 346 | 17,000 | 3,460 |
| 1997-05-26 | 371 | 371 | 359 | 359 | 9,000 | 3,590 |
| 1997-05-23 | 370 | 371 | 370 | 371 | 14,000 | 3,710 |
| 1997-05-22 | 355 | 355 | 351 | 351 | 72,000 | 3,510 |
| 1997-05-21 | 359 | 362 | 355 | 355 | 29,000 | 3,550 |
| 1997-05-20 | 363 | 363 | 356 | 357 | 25,000 | 3,570 |
| 1997-05-19 | 367 | 367 | 360 | 361 | 28,000 | 3,610 |
| 1997-05-16 | 362 | 366 | 362 | 362 | 13,000 | 3,620 |
| 1997-05-15 | 366 | 368 | 360 | 361 | 43,000 | 3,610 |
| 1997-05-14 | 369 | 370 | 363 | 365 | 13,000 | 3,650 |
| 1997-05-13 | 371 | 371 | 365 | 368 | 33,000 | 3,680 |
| 1997-05-12 | 355 | 365 | 355 | 364 | 17,000 | 3,640 |
| 1997-05-09 | 351 | 355 | 351 | 355 | 12,000 | 3,550 |
| 1997-05-08 | 350 | 354 | 350 | 350 | 31,000 | 3,500 |
| 1997-05-07 | 353 | 353 | 350 | 350 | 20,000 | 3,500 |
| 1997-05-06 | 345 | 360 | 345 | 353 | 36,000 | 3,530 |
| 1997-05-02 | 331 | 343 | 331 | 340 | 31,000 | 3,400 |
| 1997-05-01 | 331 | 340 | 330 | 330 | 33,000 | 3,300 |
| 1997-04-30 | 333 | 334 | 329 | 329 | 39,000 | 3,290 |
| 1997-04-28 | 333 | 335 | 333 | 335 | 9,000 | 3,350 |
| 1997-04-25 | 333 | 333 | 331 | 331 | 12,000 | 3,310 |
| 1997-04-24 | 328 | 330 | 328 | 328 | 6,000 | 3,280 |
| 1997-04-23 | 331 | 331 | 328 | 328 | 100,000 | 3,280 |
| 1997-04-22 | 330 | 335 | 327 | 330 | 31,000 | 3,300 |
| 1997-04-21 | 324 | 330 | 324 | 325 | 26,000 | 3,250 |
| 1997-04-18 | 301 | 322 | 301 | 322 | 24,000 | 3,220 |
| 1997-04-17 | 299 | 304 | 298 | 298 | 27,000 | 2,980 |
| 1997-04-16 | 298 | 298 | 291 | 298 | 16,000 | 2,980 |
| 1997-04-15 | 295 | 298 | 294 | 294 | 11,000 | 2,940 |
| 1997-04-14 | 304 | 304 | 295 | 295 | 18,000 | 2,950 |
| 1997-04-11 | 290 | 302 | 288 | 300 | 20,000 | 3,000 |
| 1997-04-10 | 320 | 320 | 300 | 300 | 22,000 | 3,000 |
| 1997-04-09 | 321 | 325 | 321 | 321 | 58,000 | 3,210 |
| 1997-04-08 | 329 | 330 | 320 | 321 | 35,000 | 3,210 |
| 1997-04-07 | 330 | 339 | 330 | 330 | 33,000 | 3,300 |
| 1997-04-04 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1997-04-03 | 330 | 336 | 330 | 336 | 27,000 | 3,360 |
| 1997-04-02 | 330 | 330 | 327 | 330 | 23,000 | 3,300 |
| 1997-04-01 | 330 | 330 | 325 | 330 | 17,000 | 3,300 |
| 1997-03-31 | 360 | 360 | 345 | 345 | 23,000 | 3,450 |
| 1997-03-28 | 360 | 360 | 350 | 350 | 25,000 | 3,500 |
| 1997-03-27 | 360 | 361 | 360 | 360 | 15,000 | 3,600 |
| 1997-03-26 | 365 | 366 | 363 | 363 | 23,000 | 3,630 |
| 1997-03-25 | 380 | 380 | 375 | 375 | 13,000 | 3,750 |
| 1997-03-24 | 370 | 380 | 370 | 380 | 5,000 | 3,800 |
| 1997-03-21 | 365 | 366 | 362 | 365 | 28,000 | 3,650 |
| 1997-03-19 | 379 | 380 | 365 | 365 | 5,000 | 3,650 |
| 1997-03-18 | 365 | 380 | 365 | 380 | 12,000 | 3,800 |
| 1997-03-17 | 370 | 371 | 365 | 365 | 9,000 | 3,650 |
| 1997-03-14 | 365 | 368 | 365 | 365 | 11,000 | 3,650 |
| 1997-03-13 | 385 | 385 | 370 | 370 | 4,000 | 3,700 |
| 1997-03-12 | 370 | 375 | 370 | 375 | 8,000 | 3,750 |
| 1997-03-11 | 364 | 370 | 364 | 365 | 9,000 | 3,650 |
| 1997-03-10 | 361 | 362 | 361 | 362 | 4,000 | 3,620 |
| 1997-03-07 | 366 | 370 | 361 | 370 | 17,000 | 3,700 |
| 1997-03-06 | 370 | 370 | 365 | 365 | 10,000 | 3,650 |
| 1997-03-05 | 368 | 372 | 366 | 366 | 24,000 | 3,660 |
| 1997-03-04 | 367 | 370 | 367 | 369 | 17,000 | 3,690 |
| 1997-03-03 | 365 | 370 | 364 | 366 | 19,000 | 3,660 |
| 1997-02-28 | 381 | 381 | 375 | 380 | 34,000 | 3,800 |
| 1997-02-27 | 381 | 381 | 380 | 380 | 6,000 | 3,800 |
| 1997-02-26 | 393 | 393 | 393 | 393 | 12,000 | 3,930 |
| 1997-02-25 | 385 | 386 | 380 | 380 | 23,000 | 3,800 |
| 1997-02-24 | 375 | 385 | 375 | 380 | 28,000 | 3,800 |
| 1997-02-21 | 364 | 370 | 364 | 370 | 6,000 | 3,700 |
| 1997-02-20 | 361 | 363 | 360 | 363 | 77,000 | 3,630 |
| 1997-02-19 | 364 | 364 | 362 | 362 | 18,000 | 3,620 |
| 1997-02-18 | 365 | 365 | 365 | 365 | 12,000 | 3,650 |
| 1997-02-17 | 362 | 364 | 362 | 364 | 19,000 | 3,640 |
| 1997-02-14 | 365 | 368 | 361 | 362 | 21,000 | 3,620 |
| 1997-02-13 | 370 | 371 | 366 | 370 | 52,000 | 3,700 |
| 1997-02-12 | 382 | 382 | 373 | 373 | 150,000 | 3,730 |
| 1997-02-10 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1997-02-07 | 390 | 390 | 380 | 380 | 24,000 | 3,800 |
| 1997-02-06 | 390 | 392 | 390 | 390 | 38,000 | 3,900 |
| 1997-02-05 | 394 | 394 | 390 | 390 | 15,000 | 3,900 |
| 1997-02-04 | 400 | 400 | 394 | 394 | 11,000 | 3,940 |
| 1997-02-03 | 402 | 402 | 400 | 400 | 6,000 | 4,000 |
| 1997-01-31 | 396 | 400 | 396 | 400 | 14,000 | 4,000 |
| 1997-01-30 | 401 | 401 | 396 | 396 | 42,000 | 3,960 |
| 1997-01-29 | 402 | 402 | 401 | 401 | 30,000 | 4,010 |
| 1997-01-28 | 400 | 402 | 400 | 402 | 8,000 | 4,020 |
| 1997-01-27 | 402 | 402 | 401 | 401 | 11,000 | 4,010 |
| 1997-01-24 | 413 | 413 | 402 | 402 | 18,000 | 4,020 |
| 1997-01-23 | 403 | 408 | 400 | 408 | 13,000 | 4,080 |
| 1997-01-22 | 406 | 406 | 401 | 403 | 4,000 | 4,030 |
| 1997-01-21 | 400 | 405 | 400 | 405 | 6,000 | 4,050 |
| 1997-01-20 | 401 | 401 | 400 | 400 | 10,000 | 4,000 |
| 1997-01-17 | 400 | 400 | 400 | 400 | 21,000 | 4,000 |
| 1997-01-16 | 400 | 405 | 400 | 405 | 14,000 | 4,050 |
| 1997-01-14 | 397 | 397 | 390 | 390 | 38,000 | 3,900 |
| 1997-01-13 | 383 | 395 | 383 | 395 | 29,000 | 3,950 |
| 1997-01-10 | 384 | 387 | 380 | 384 | 27,000 | 3,840 |
| 1997-01-09 | 400 | 400 | 380 | 380 | 45,000 | 3,800 |
| 1997-01-08 | 410 | 410 | 400 | 400 | 27,000 | 4,000 |
| 1997-01-07 | 416 | 416 | 411 | 411 | 5,000 | 4,110 |
| 1997-01-06 | 416 | 416 | 416 | 416 | 4,000 | 4,160 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株
